Premium
Mineral Resoruces Ltd (PK) (MALRF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 27.05 | 27.05 | 27.05 | 0 | 0 | CS |
| 4 | 5.039 | 22.8930989051 | 22.011 | 27.05 | 18.73 | 527 | 23.19000573 | CS |
| 12 | -8.0201 | -22.8687685521 | 35.0701 | 35.0701 | 18.73 | 539 | 26.47816326 | CS |
| 26 | -18.52 | -40.640772438 | 45.57 | 51.875 | 18.73 | 369 | 31.63850498 | CS |
| 52 | -16.5 | -37.8874856487 | 43.55 | 51.875 | 18.73 | 476 | 37.10444449 | CS |
| 156 | -5.17 | -16.0459342024 | 32.22 | 67.81 | 18.73 | 732 | 41.53892298 | CS |
| 260 | 18.28 | 208.437856328 | 8.77 | 67.81 | 8.77 | 811 | 38.85062361 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1727299260 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1727212860 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1727126460 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1726867260 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1726780860 | 27.05 | 0 | 0.00 | 27.05 | 27.05 | 27.05 | 0 |
| 1726694460 | 27.05 | 1.36 | 5.28 | 25.036 | 27.05 | 25.036 | 450 |
| 1726608540 | 25.692599 | 0 | 0.00 | 25.692599 | 25.692599 | 25.692599 | 0 |
| 1726522140 | 25.692599 | 0 | 0.00 | 25.692599 | 25.692599 | 25.692599 | 0 |
| 1726262940 | 25.692599 | 2.05 | 8.68 | 25.692599 | 25.692599 | 25.692599 | 640 |
| 1726176540 | 23.64 | 2.74 | 13.11 | 23.64 | 23.64 | 23.64 | 1000 |
| 1726089900 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1726003500 | 20.9 | 2.17 | 11.59 | 20.9 | 20.9 | 20.9 | 1001 |
| 1725917160 | 18.73 | -4.24 | -18.47 | 18.73 | 18.73 | 18.73 | 148 |
| 1725657840 | 22.9742 | 0 | 0.00 | 22.9742 | 22.9742 | 22.9742 | 0 |
| 1725571440 | 22.9742 | 0 | 0.00 | 22.9742 | 22.9742 | 22.9742 | 0 |
| 1725485040 | 22.9742 | 0.96 | 4.38 | 20.74 | 22.9742 | 20.74 | 324 |
| 1725398880 | 22.011 | -5.55 | -20.14 | 22.011 | 22.011 | 22.011 | 650 |
| 1725052800 | 27.562 | 0 | 0.00 | 27.562 | 27.562 | 27.562 | 0 |
| 1724966400 | 27.562 | -2.8 | -9.23 | 27.562 | 27.562 | 27.562 | 1250 |
| 1724880540 | 30.365 | 0 | 0.00 | 30.365 | 30.365 | 30.365 | 0 |
| 1724794140 | 30.365 | 0 | 0.00 | 30.365 | 30.365 | 30.365 | 0 |
| 1724707740 | 30.365 | -0.06 | -0.20 | 30.365 | 30.365 | 30.365 | 201 |
| 1724448300 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1724361900 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1724275500 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1724189100 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1724102700 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1723843500 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1723757100 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1723670700 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1723584300 | 30.425 | 0 | 0.00 | 30.425 | 30.425 | 30.425 | 0 |
| 1723497900 | 30.425 | -3.85 | -11.24 | 30.425 | 30.425 | 30.425 | 250 |
| 1723238400 | 34.279 | 3.6 | 11.73 | 31.57 | 34.279 | 31.57 | 816 |
| 1723152600 | 30.681 | 0 | 0.00 | 30.681 | 30.681 | 30.681 | 0 |
| 1723066200 | 30.681 | 0 | 0.00 | 30.681 | 30.681 | 30.681 | 0 |
| 1722979800 | 30.681 | -4.39 | -12.52 | 30.681 | 30.681 | 30.681 | 599 |
| 1722893160 | 35.0701 | 0 | 0.00 | 35.0701 | 35.0701 | 35.0701 | 0 |
| 1722633960 | 35.0701 | 0 | 0.00 | 35.0701 | 35.0701 | 35.0701 | 0 |
| 1722547560 | 35.0701 | 0 | 0.00 | 35.0701 | 35.0701 | 35.0701 | 0 |
| 1722461160 | 35.0701 | 0 | 0.00 | 35.0701 | 35.0701 | 35.0701 | 0 |
| 1722374760 | 35.0701 | 0 | 0.00 | 35.0701 | 35.0701 | 35.0701 | 0 |
| 1722288360 | 35.0701 | 0 | 0.00 | 35.0701 | 35.0701 | 35.0701 | 0 |
| 1722029160 | 35.0701 | 0 | 0.00 | 35.0701 | 35.0701 | 35.0701 | 0 |
| 1721942760 | 35.0701 | 0 | 0.00 | 35.0701 | 35.0701 | 35.0701 | 0 |
| 1721856360 | 35.0701 | 0 | 0.00 | 35.0701 | 35.0701 | 35.0701 | 0 |
| 1721769960 | 35.0701 | 0 | 0.00 | 35.0701 | 35.0701 | 35.0701 | 0 |
| 1721683560 | 35.0701 | 0 | 0.00 | 35.0701 | 35.0701 | 35.0701 | 0 |
| 1721424360 | 35.0701 | 0 | 0.00 | 35.0701 | 35.0701 | 35.0701 | 0 |
| 1721337960 | 35.0701 | -2.06 | -5.55 | 35.0701 | 35.0701 | 35.0701 | 215 |
| 1721250600 | 37.13 | 0 | 0.00 | 37.13 | 37.13 | 37.13 | 0 |
| 1721164200 | 37.13 | 0 | 0.00 | 37.13 | 37.13 | 37.13 | 0 |
| 1721077800 | 37.13 | 0 | 0.00 | 37.13 | 37.13 | 37.13 | 0 |
| 1720818600 | 37.13 | 0 | 0.00 | 37.13 | 37.13 | 37.13 | 0 |
| 1720732200 | 37.13 | 0 | 0.00 | 37.13 | 37.13 | 37.13 | 0 |
| 1720645800 | 37.13 | 0 | 0.00 | 37.13 | 37.13 | 37.13 | 0 |
| 1720559400 | 37.13 | 0 | 0.00 | 37.13 | 37.13 | 37.13 | 0 |
| 1720473000 | 37.13 | 0 | 0.00 | 37.13 | 37.13 | 37.13 | 0 |
| 1720213800 | 37.13 | 0 | 0.00 | 37.13 | 37.13 | 37.13 | 0 |
| 1720041000 | 37.13 | 2.3 | 6.60 | 37.13 | 37.13 | 37.13 | 250 |
| 1719955740 | 34.83 | -0.94 | -2.63 | 34.83 | 34.83 | 34.83 | 150 |
| 1719868980 | 35.7701 | 1.47 | 4.29 | 35.7701 | 35.7701 | 35.7701 | 213 |
| 1719610020 | 34.3 | -0.4 | -1.15 | 34.34 | 34.34 | 34.3 | 368 |
| 1719523200 | 34.7001 | -2.48 | -6.67 | 34.7001 | 34.7001 | 34.7001 | 295 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
